KRT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 121.35 | 124.97 | 126.00 | 119.60 | 11916013 | -2.90% |
| 18 Dec 2025 | 124.97 | 127.98 | 128.00 | 124.55 | 491386 | -2.03% |
| 17 Dec 2025 | 127.56 | 127.48 | 127.98 | 127.21 | 1103208 | 0.28% |
| 16 Dec 2025 | 127.21 | 125.99 | 128.50 | 125.71 | 1604456 | 0.98% |
| 15 Dec 2025 | 125.98 | 127.00 | 128.65 | 125.50 | 1438947 | -0.29% |
| 12 Dec 2025 | 126.35 | 128.62 | 129.00 | 125.16 | 1374009 | -1.28% |
| 11 Dec 2025 | 127.99 | 127.49 | 128.00 | 126.31 | 1725830 | 1.84% |
| 10 Dec 2025 | 125.68 | 128.40 | 128.40 | 124.87 | 1609735 | -1.19% |
| 09 Dec 2025 | 127.20 | 123.01 | 129.07 | 123.01 | 3436088 | 3.39% |
| 08 Dec 2025 | 123.03 | 125.45 | 125.45 | 122.51 | 2198023 | -0.27% |
| 05 Dec 2025 | 123.36 | 123.30 | 125.50 | 121.55 | 1766894 | 1.46% |
| 04 Dec 2025 | 121.59 | 120.80 | 121.98 | 120.15 | 865084 | 1.48% |
| 03 Dec 2025 | 119.82 | 119.95 | 120.69 | 119.35 | 481366 | 0.29% |
| 02 Dec 2025 | 119.47 | 118.98 | 120.50 | 118.71 | 373202 | 0.42% |
| 01 Dec 2025 | 118.97 | 120.49 | 120.49 | 116.35 | 326674 | -0.10% |
| 28 Nov 2025 | 119.09 | 117.49 | 119.75 | 116.80 | 958716 | 1.77% |
| 27 Nov 2025 | 117.02 | 117.00 | 118.85 | 116.71 | 536848 | 0.02% |
| 26 Nov 2025 | 117.00 | 117.65 | 118.48 | 116.85 | 906669 | -0.53% |
| 25 Nov 2025 | 117.62 | 118.35 | 118.35 | 115.98 | 376424 | 0.29% |
| 24 Nov 2025 | 117.28 | 119.70 | 119.70 | 116.90 | 822268 | -1.41% |
| 21 Nov 2025 | 118.96 | 119.39 | 119.48 | 118.00 | 786082 | 0.33% |
| 20 Nov 2025 | 118.57 | 119.48 | 119.98 | 117.90 | 459594 | -0.29% |
| 19 Nov 2025 | 118.91 | 119.50 | 119.50 | 118.02 | 520033 | -0.13% |
| 18 Nov 2025 | 119.07 | 119.00 | 120.10 | 118.33 | 840747 | 0.36% |
| 17 Nov 2025 | 118.64 | 118.25 | 119.20 | 115.75 | 1247566 | 0.58% |
| 14 Nov 2025 | 117.96 | 118.55 | 122.03 | 117.55 | 503522 | -0.80% |
| 13 Nov 2025 | 118.91 | 119.13 | 119.48 | 117.45 | 1606548 | -0.92% |
| 12 Nov 2025 | 120.01 | 119.47 | 120.45 | 118.00 | 716633 | 0.63% |
| 11 Nov 2025 | 119.26 | 120.00 | 120.00 | 118.00 | 586104 | -0.53% |
| 10 Nov 2025 | 119.89 | 119.25 | 120.00 | 117.75 | 833902 | 1.09% |
| 07 Nov 2025 | 118.60 | 116.89 | 119.40 | 116.10 | 602470 | 1.63% |
| 06 Nov 2025 | 116.70 | 117.00 | 117.65 | 115.51 | 322649 | -0.77% |
| 04 Nov 2025 | 117.60 | 115.20 | 119.00 | 114.50 | 862362 | 2.08% |
| 03 Nov 2025 | 115.20 | 116.40 | 116.50 | 114.61 | 756843 | -0.28% |
| 31 Oct 2025 | 115.52 | 115.97 | 117.00 | 114.53 | 433920 | -0.28% |
| 30 Oct 2025 | 115.85 | 114.80 | 116.50 | 114.22 | 190621 | 0.83% |
| 29 Oct 2025 | 114.90 | 114.71 | 115.39 | 114.06 | 144899 | 0.17% |
| 28 Oct 2025 | 114.71 | 115.26 | 115.90 | 114.31 | 243529 | -0.54% |
| 27 Oct 2025 | 115.33 | 114.60 | 116.16 | 113.90 | 321216 | 1.26% |
| 24 Oct 2025 | 113.90 | 115.95 | 115.95 | 113.52 | 502667 | -1.55% |
| 23 Oct 2025 | 115.69 | 119.39 | 119.39 | 115.10 | 691299 | -1.93% |
| 21 Oct 2025 | 117.97 | 117.59 | 118.29 | 117.11 | 53847 | 0.82% |
| 20 Oct 2025 | 117.01 | 116.50 | 117.25 | 116.15 | 91137 | 0.57% |
| 17 Oct 2025 | 116.35 | 117.49 | 117.49 | 116.01 | 160930 | -0.54% |
| 16 Oct 2025 | 116.98 | 117.40 | 117.40 | 116.06 | 666068 | 0.44% |
| 15 Oct 2025 | 116.47 | 116.90 | 117.50 | 115.50 | 215536 | 0.53% |
| 14 Oct 2025 | 115.86 | 116.90 | 117.50 | 115.50 | 367305 | -0.51% |
| 13 Oct 2025 | 116.45 | 117.60 | 117.80 | 116.08 | 251306 | -0.56% |
| 10 Oct 2025 | 117.10 | 118.50 | 118.50 | 116.60 | 308628 | -0.76% |
| 09 Oct 2025 | 118.00 | 118.79 | 118.90 | 117.84 | 594840 | -0.02% |
| 08 Oct 2025 | 118.02 | 118.00 | 118.90 | 117.60 | 488946 | 0.92% |
| 07 Oct 2025 | 116.94 | 116.00 | 118.90 | 115.77 | 2666671 | 1.12% |
| 06 Oct 2025 | 115.64 | 119.60 | 119.60 | 115.02 | 2429615 | -2.67% |
| 03 Oct 2025 | 118.81 | 119.95 | 120.00 | 118.25 | 579692 | 0.11% |
| 01 Oct 2025 | 118.68 | 116.80 | 119.51 | 116.10 | 663767 | 2.86% |
| 30 Sep 2025 | 115.38 | 114.89 | 116.65 | 114.41 | 996958 | 1.19% |
| 29 Sep 2025 | 114.02 | 113.81 | 115.40 | 113.55 | 537797 | 0.18% |
| 26 Sep 2025 | 113.81 | 114.05 | 115.49 | 113.06 | 1640058 | -0.21% |
| 25 Sep 2025 | 114.05 | 114.00 | 114.89 | 113.50 | 686623 | 0.33% |
| 24 Sep 2025 | 113.67 | 113.50 | 114.25 | 112.92 | 655962 | 0.59% |
| 23 Sep 2025 | 113.00 | 113.50 | 113.50 | 112.70 | 346784 | -0.02% |
| 22 Sep 2025 | 113.02 | 113.50 | 113.50 | 111.50 | 1285851 | 0.48% |
| 19 Sep 2025 | 112.48 | 112.50 | 113.20 | 111.81 | 1322719 | 0.24% |
| 18 Sep 2025 | 112.21 | 111.45 | 112.98 | 111.45 | 1169579 | 0.87% |
| 17 Sep 2025 | 111.24 | 111.88 | 112.50 | 110.11 | 1002072 | 0.14% |
| 16 Sep 2025 | 111.08 | 109.67 | 112.58 | 109.20 | 2563393 | 1.81% |
| 15 Sep 2025 | 109.10 | 108.25 | 109.70 | 108.03 | 1897184 | 1.12% |
| 12 Sep 2025 | 107.89 | 107.15 | 108.01 | 107.15 | 931516 | 0.53% |
| 11 Sep 2025 | 107.32 | 108.10 | 108.69 | 107.10 | 4233682 | -0.27% |
| 10 Sep 2025 | 107.61 | 108.24 | 108.90 | 107.52 | 1240032 | -0.31% |
| 09 Sep 2025 | 107.95 | 107.75 | 108.25 | 107.65 | 601275 | -0.03% |
| 08 Sep 2025 | 107.98 | 108.89 | 108.89 | 107.55 | 377862 | 0.09% |
| 05 Sep 2025 | 107.88 | 108.30 | 108.30 | 107.64 | 385123 | 0.25% |
| 04 Sep 2025 | 107.61 | 108.15 | 108.83 | 107.51 | 569480 | -0.30% |
| 03 Sep 2025 | 107.93 | 107.56 | 108.18 | 107.27 | 488157 | 0.34% |
| 02 Sep 2025 | 107.56 | 107.29 | 109.40 | 107.16 | 802267 | 0.37% |
| 01 Sep 2025 | 107.16 | 107.39 | 107.39 | 107.01 | 502243 | 0.02% |
| 29 Aug 2025 | 107.14 | 107.20 | 107.34 | 107.01 | 874217 | -0.07% |
| 28 Aug 2025 | 107.22 | 107.35 | 107.50 | 107.08 | 887534 | 0.12% |
| 26 Aug 2025 | 107.09 | 107.30 | 107.45 | 106.51 | 1366254 | -0.20% |
| 25 Aug 2025 | 107.30 | 107.49 | 107.49 | 107.07 | 468885 | 0.22% |
| 22 Aug 2025 | 107.06 | 107.40 | 107.40 | 107.00 | 709231 | 0.00% |
| 21 Aug 2025 | 107.06 | 107.89 | 107.89 | 107.00 | 1233854 | -0.18% |
| 20 Aug 2025 | 107.25 | 108.29 | 108.38 | 107.00 | 1460406 | -0.16% |
| 19 Aug 2025 | 107.42 | 107.45 | 108.00 | 107.30 | 2392632 | 1.11% |
